Saigon Beer Alcohol Beverage Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 45,050.00 | 48,200.00 | 44,850.00 | 48,200.00 | 45,097.00 | 3,458,239 |
| 2026-04-22 | 45,200.00 | 45,300.00 | 44,800.00 | 45,050.00 | 42,149.79 | 710,485 |
| 2026-04-21 | 45,700.00 | 45,700.00 | 45,150.00 | 45,150.00 | 42,243.35 | 534,485 |
| 2026-04-20 | 45,500.00 | 45,900.00 | 45,350.00 | 45,500.00 | 42,570.82 | 340,141 |
| 2026-04-17 | 46,000.00 | 46,450.00 | 45,300.00 | 45,500.00 | 42,570.82 | 767,051 |
| 2026-04-16 | 46,200.00 | 46,200.00 | 45,300.00 | 45,750.00 | 42,804.72 | 441,539 |
| 2026-04-15 | 45,650.00 | 46,350.00 | 45,150.00 | 46,150.00 | 43,178.97 | 1,827,916 |
| 2026-04-14 | 45,750.00 | 45,950.00 | 45,050.00 | 45,150.00 | 42,243.35 | 710,272 |
| 2026-04-13 | 45,500.00 | 46,000.00 | 45,250.00 | 45,450.00 | 42,524.03 | 455,398 |
| 2026-04-10 | 45,150.00 | 45,950.00 | 45,150.00 | 45,800.00 | 42,851.50 | 863,251 |
| 2026-04-09 | 45,000.00 | 45,450.00 | 44,850.00 | 45,100.00 | 42,196.57 | 538,119 |
| 2026-04-08 | 44,950.00 | 45,550.00 | 44,500.00 | 45,400.00 | 42,477.25 | 1,017,151 |
| 2026-04-07 | 44,450.00 | 44,600.00 | 43,900.00 | 44,050.00 | 41,214.16 | 475,940 |
| 2026-04-06 | 44,200.00 | 44,750.00 | 44,050.00 | 44,400.00 | 41,541.63 | 755,411 |
| 2026-04-03 | 44,600.00 | 44,750.00 | 44,100.00 | 44,100.00 | 41,260.94 | 610,721 |
| 2026-04-02 | 44,700.00 | 44,700.00 | 44,100.00 | 44,200.00 | 41,354.51 | 515,832 |
| 2026-04-01 | 44,750.00 | 44,800.00 | 44,350.00 | 44,500.00 | 41,635.19 | 516,325 |
| 2026-03-31 | 44,250.00 | 44,650.00 | 44,150.00 | 44,300.00 | 41,448.07 | 548,693 |
| 2026-03-30 | 43,900.00 | 44,550.00 | 42,050.00 | 44,150.00 | 41,307.73 | 715,709 |
| 2026-03-27 | 44,000.00 | 44,350.00 | 43,750.00 | 44,150.00 | 41,307.73 | 394,616 |
| 2026-03-26 | 44,650.00 | 44,650.00 | 43,600.00 | 43,750.00 | 40,933.48 | 606,795 |
| 2026-03-25 | 44,800.00 | 45,150.00 | 44,400.00 | 44,750.00 | 41,869.10 | 866,133 |
| 2026-03-24 | 43,450.00 | 45,100.00 | 43,250.00 | 45,100.00 | 42,196.57 | 913,691 |
| 2026-03-23 | 42,500.00 | 43,200.00 | 42,200.00 | 42,900.00 | 40,138.20 | 790,687 |
| 2026-03-20 | 44,350.00 | 44,350.00 | 42,600.00 | 42,600.00 | 39,857.51 | 1,090,801 |
| 2026-03-19 | 44,350.00 | 44,450.00 | 43,600.00 | 44,350.00 | 41,494.85 | 959,044 |
| 2026-03-18 | 44,500.00 | 44,850.00 | 43,900.00 | 44,450.00 | 41,588.41 | 641,601 |
| 2026-03-17 | 44,500.00 | 45,200.00 | 44,350.00 | 44,350.00 | 41,494.85 | 792,169 |
| 2026-03-16 | 44,200.00 | 44,650.00 | 44,100.00 | 44,500.00 | 41,635.19 | 557,904 |
| 2026-03-13 | 43,750.00 | 44,650.00 | 43,650.00 | 44,400.00 | 41,541.63 | 617,400 |
| 2026-03-12 | 44,650.00 | 44,650.00 | 43,700.00 | 43,750.00 | 40,933.48 | 897,019 |
| 2026-03-11 | 44,600.00 | 45,000.00 | 44,050.00 | 44,800.00 | 41,915.88 | 968,878 |
| 2026-03-10 | 43,600.00 | 44,750.00 | 43,100.00 | 44,750.00 | 41,869.10 | 1,476,310 |
| 2026-03-09 | 43,750.00 | 44,000.00 | 42,450.00 | 42,450.00 | 39,717.17 | 3,546,636 |
| 2026-03-06 | 45,650.00 | 46,200.00 | 45,550.00 | 45,600.00 | 42,664.38 | 806,059 |
| 2026-03-05 | 46,150.00 | 46,450.00 | 45,650.00 | 45,650.00 | 42,711.16 | 771,011 |
| 2026-03-04 | 46,050.00 | 46,500.00 | 45,200.00 | 46,000.00 | 43,038.63 | 1,366,098 |
| 2026-03-03 | 47,000.00 | 47,450.00 | 45,300.00 | 46,000.00 | 43,038.63 | 2,460,503 |
| 2026-03-02 | 47,050.00 | 47,850.00 | 47,000.00 | 47,200.00 | 44,161.37 | 1,658,439 |
| 2026-02-27 | 49,100.00 | 49,200.00 | 48,350.00 | 48,400.00 | 45,284.12 | 1,325,921 |
| 2026-02-26 | 49,500.00 | 49,550.00 | 48,800.00 | 49,100.00 | 45,939.06 | 2,075,215 |
| 2026-02-25 | 48,800.00 | 49,900.00 | 48,800.00 | 49,200.00 | 46,032.62 | 1,469,261 |
| 2026-02-24 | 48,850.00 | 49,250.00 | 48,650.00 | 48,800.00 | 45,658.37 | 869,737 |
| 2026-02-23 | 48,600.00 | 49,150.00 | 48,600.00 | 48,850.00 | 45,705.15 | 874,866 |
| 2026-02-13 | 49,000.00 | 49,000.00 | 48,400.00 | 48,500.00 | 45,377.68 | 916,510 |
| 2026-02-12 | 48,700.00 | 49,200.00 | 48,500.00 | 48,800.00 | 45,658.37 | 1,227,472 |
| 2026-02-11 | 48,400.00 | 48,800.00 | 48,050.00 | 48,700.00 | 45,564.81 | 732,251 |
| 2026-02-10 | 49,450.00 | 49,650.00 | 47,750.00 | 48,350.00 | 45,237.34 | 1,407,209 |
| 2026-02-09 | 48,900.00 | 49,450.00 | 48,900.00 | 49,450.00 | 46,266.52 | 576,768 |
| 2026-02-06 | 49,500.00 | 49,800.00 | 48,700.00 | 48,750.00 | 45,611.59 | 2,015,623 |
| 2026-02-05 | 52,200.00 | 52,200.00 | 50,000.00 | 50,100.00 | 46,874.68 | 1,739,962 |
| 2026-02-04 | 52,400.00 | 53,300.00 | 51,600.00 | 51,700.00 | 48,371.67 | 1,687,944 |
| 2026-02-03 | 50,900.00 | 52,400.00 | 50,300.00 | 52,100.00 | 48,745.92 | 2,626,587 |
| 2026-02-02 | 49,900.00 | 50,900.00 | 49,200.00 | 49,900.00 | 46,687.55 | 1,321,746 |
| 2026-01-30 | 51,000.00 | 51,400.00 | 49,900.00 | 49,900.00 | 46,687.55 | 1,784,182 |
| 2026-01-29 | 49,100.00 | 50,600.00 | 49,000.00 | 50,300.00 | 47,061.80 | 1,751,620 |
| 2026-01-28 | 49,900.00 | 50,300.00 | 48,750.00 | 48,950.00 | 45,798.71 | 1,209,760 |
| 2026-01-27 | 48,950.00 | 49,550.00 | 48,250.00 | 49,550.00 | 46,360.09 | 1,417,809 |
| 2026-01-26 | 49,300.00 | 50,000.00 | 48,300.00 | 48,500.00 | 45,377.68 | 1,753,006 |
| 2026-01-23 | 50,700.00 | 51,300.00 | 48,900.00 | 49,300.00 | 46,126.18 | 2,333,830 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-28 | 3,000.0000 VND |
| 2026-01-12 | 2,000.0000 VND |
| 2025-06-30 | 3,000.0000 VND |
| 2024-12-26 | 2,000.0000 VND |
| 2024-07-05 | 2,000.0000 VND |
| 2024-01-04 | 1,500.0000 VND |
| 2023-06-09 | 1,500.0000 VND |
| 2023-03-02 | 1,000.0000 VND |
| 2022-12-20 | 2,500.0000 VND |
| 2022-03-02 | 1,500.0000 VND |
| 2022-01-07 | 2,000.0000 VND |
| 2021-03-02 | 1,500.0000 VND |
| 2020-11-30 | 2,000.0000 VND |
| 2020-02-13 | 3,500.0000 VND |
| 2019-09-05 | 1,500.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.